|
Closing price on 12/18/2017
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
26.70 |
| Volume |
316,990 |
| Split-adjusted Price |
12.15 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
-0.20 / -0.74%
|
27.40
|
27.40
|
26.70
|
27.00
|
27.11
|
12.15
|
316,990
|
|
|
12/15/2017
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.60
|
27.20
|
27.09
|
12.24
|
321,870
|
|
|
12/14/2017
|
+0.20 / +0.74%
|
27.35
|
27.40
|
26.10
|
27.20
|
26.90
|
12.24
|
54,210
|
|
|
12/13/2017
|
+0.35 / +1.31%
|
26.90
|
27.50
|
26.70
|
27.00
|
26.99
|
12.15
|
27,860
|
|
|
12/12/2017
|
+0.55 / +2.11%
|
26.00
|
26.80
|
25.30
|
26.65
|
26.26
|
11.99
|
148,450
|
|
|
12/11/2017
|
-1.90 / -6.79%
|
27.60
|
27.90
|
26.10
|
26.10
|
27.18
|
11.75
|
123,660
|
|
|
12/8/2017
|
-0.40 / -1.41%
|
28.40
|
29.10
|
28.00
|
28.00
|
28.60
|
12.60
|
209,138
|
|
|
12/7/2017
|
+0.70 / +2.53%
|
27.70
|
28.40
|
27.70
|
28.40
|
28.13
|
12.78
|
266,298
|
|
|
12/6/2017
|
+0.90 / +3.36%
|
27.00
|
28.20
|
26.50
|
27.70
|
27.36
|
12.47
|
233,198
|
|
|
12/5/2017
|
-0.55 / -2.01%
|
27.35
|
27.50
|
26.80
|
26.80
|
26.99
|
12.06
|
586,128
|
|
|
12/4/2017
|
+1.35 / +5.19%
|
26.00
|
27.55
|
25.70
|
27.35
|
27.10
|
12.31
|
817,320
|
|
|
12/1/2017
|
+0.90 / +3.59%
|
25.40
|
26.05
|
25.30
|
26.00
|
25.64
|
11.70
|
719,890
|
|
|
11/30/2017
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.80
|
25.10
|
25.05
|
11.30
|
705,580
|
|
|
11/29/2017
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.90
|
25.30
|
25.04
|
11.39
|
689,700
|
|
|
11/28/2017
|
+0.90 / +3.72%
|
24.65
|
25.25
|
24.50
|
25.10
|
24.83
|
11.30
|
733,370
|
|
|
11/27/2017
|
+0.45 / +1.89%
|
23.80
|
24.50
|
23.50
|
24.20
|
23.98
|
10.89
|
583,770
|
|
|
11/24/2017
|
+0.80 / +3.49%
|
22.90
|
23.75
|
22.90
|
23.75
|
23.52
|
10.69
|
122,950
|
|
|
11/23/2017
|
-0.05 / -0.22%
|
23.00
|
23.65
|
22.95
|
22.95
|
23.11
|
10.33
|
112,080
|
|
|
11/22/2017
|
-1.05 / -4.37%
|
24.05
|
24.05
|
23.00
|
23.00
|
23.26
|
10.35
|
200,420
|
|
|
11/21/2017
|
-0.15 / -0.62%
|
24.20
|
24.75
|
23.00
|
24.05
|
23.86
|
10.82
|
86,030
|
|
|
11/20/2017
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.20
|
24.44
|
10.89
|
122,430
|
|
|
11/17/2017
|
-1.00 / -3.97%
|
25.80
|
25.80
|
24.20
|
24.20
|
24.73
|
10.89
|
59,770
|
|
|
11/16/2017
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.90
|
25.20
|
25.19
|
11.34
|
268,500
|
|
|
11/15/2017
|
-0.50 / -1.94%
|
25.80
|
25.85
|
25.00
|
25.30
|
25.48
|
11.39
|
106,750
|
|
|
11/14/2017
|
+0.55 / +2.18%
|
25.30
|
25.85
|
25.00
|
25.80
|
25.64
|
11.61
|
440,940
|
|
|
11/13/2017
|
+0.25 / +1.00%
|
25.00
|
25.40
|
24.70
|
25.25
|
25.24
|
11.36
|
401,960
|
|
|
11/10/2017
|
+0.70 / +2.88%
|
24.30
|
25.05
|
23.75
|
25.00
|
24.71
|
11.25
|
492,480
|
|
|
11/9/2017
|
+0.20 / +0.83%
|
23.30
|
24.40
|
23.30
|
24.30
|
24.21
|
10.94
|
293,960
|
|
|
11/8/2017
|
+0.40 / +1.69%
|
23.80
|
24.10
|
23.30
|
24.10
|
23.97
|
10.85
|
165,700
|
|
|
11/7/2017
|
+0.40 / +1.72%
|
23.50
|
23.85
|
23.40
|
23.70
|
23.66
|
10.67
|
362,440
|
|
|